Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.20 | 34.20 | 33.65 | 33.83 | 169,791 | -0.14(-0.41%) |
Nov 29, 2016 | 34.01 | 34.20 | 33.45 | 33.97 | 195,918 | +0.05(+0.14%) |
Nov 28, 2016 | 33.59 | 34.11 | 33.45 | 33.92 | 187,641 | +0.15(+0.46%) |
Nov 25, 2016 | 33.67 | 34.00 | 33.58 | 33.76 | 58,697 | +0.09(+0.28%) |
Nov 23, 2016 | 33.67 | 33.67 | 33.67 | 0 | +0.51(+1.54%) | |
Nov 22, 2016 | 32.79 | 33.58 | 32.70 | 33.16 | 673,100 | +0.51(+1.57%) |
Nov 21, 2016 | 32.97 | 33.35 | 32.60 | 32.65 | 205,960 | -0.05(-0.14%) |
Nov 18, 2016 | 32.56 | 33.09 | 32.32 | 32.70 | 283,601 | +0.33(+1.01%) |
Nov 17, 2016 | 32.46 | 33.02 | 32.37 | 32.37 | 215,539 | -0.09(-0.29%) |
Nov 16, 2016 | 32.93 | 33.16 | 32.42 | 32.46 | 291,005 | -0.47(-1.41%) |
Nov 15, 2016 | 33.21 | 33.21 | 32.42 | 32.93 | 190,386 | -0.42(-1.26%) |
Nov 14, 2016 | 33.49 | 33.86 | 33.02 | 33.35 | 158,462 | +0.14(+0.42%) |
Nov 11, 2016 | 32.04 | 33.63 | 31.95 | 33.21 | 228,446 | +1.21(+3.78%) |
Nov 10, 2016 | 31.86 | 32.32 | 31.58 | 32.00 | 171,828 | +0.42(+1.33%) |
Nov 09, 2016 | 30.18 | 31.86 | 30.18 | 31.58 | 147,455 | +0.98(+3.19%) |
Nov 08, 2016 | 30.32 | 30.93 | 30.28 | 30.60 | 102,532 | +0.28(+0.92%) |
Nov 07, 2016 | 30.42 | 30.56 | 30.04 | 30.32 | 116,042 | +0.51(+1.72%) |
Nov 04, 2016 | 29.63 | 30.23 | 29.44 | 29.81 | 155,084 | +0.33(+1.10%) |
Nov 03, 2016 | 29.49 | 30.00 | 29.35 | 29.49 | 190,043 | -0.05(-0.16%) |
Nov 02, 2016 | 29.67 | 29.74 | 29.39 | 29.53 | 142,447 | -0.14(-0.47%) |
Nov 01, 2016 | 29.90 | 30.04 | 29.35 | 29.67 | 154,249 | -0.23(-0.78%) |
Oct 31, 2016 | 29.63 | 30.00 | 29.30 | 29.90 | 196,592 | +0.42(+1.42%) |
Oct 28, 2016 | 29.39 | 29.86 | 29.37 | 29.49 | 112,407 | +0.16(+0.54%) |
Oct 27, 2016 | 29.86 | 29.90 | 29.22 | 29.33 | 103,908 | -0.41(-1.38%) |
Oct 26, 2016 | 29.73 | 30.16 | 29.58 | 29.74 | 131,210 | -0.06(-0.19%) |
Oct 25, 2016 | 29.90 | 29.96 | 29.50 | 29.79 | 177,391 | -0.11(-0.37%) |
Oct 24, 2016 | 29.65 | 30.05 | 29.63 | 29.90 | 101,527 | +0.47(+1.61%) |
Oct 21, 2016 | 29.20 | 29.44 | 28.98 | 29.43 | 164,691 | -0.08(-0.28%) |
Oct 20, 2016 | 28.81 | 29.73 | 28.80 | 29.51 | 215,234 | +0.60(+2.06%) |
Oct 19, 2016 | 28.67 | 29.37 | 28.49 | 28.92 | 208,185 | +0.36(+1.27%) |
Oct 18, 2016 | 28.69 | 29.73 | 27.25 | 28.56 | 569,342 | -2.15(-7.00%) |
Oct 17, 2016 | 30.77 | 30.92 | 30.33 | 30.70 | 77,925 | -0.05(-0.15%) |
Oct 14, 2016 | 30.37 | 31.09 | 30.37 | 30.75 | 89,394 | +0.30(+0.98%) |
Oct 13, 2016 | 30.43 | 30.56 | 30.27 | 30.45 | 129,121 | -0.19(-0.61%) |
Oct 12, 2016 | 30.37 | 30.78 | 30.24 | 30.64 | 76,278 | +0.10(+0.34%) |
Oct 11, 2016 | 30.95 | 30.98 | 30.38 | 30.54 | 92,568 | -0.54(-1.74%) |
Oct 10, 2016 | 30.99 | 31.23 | 30.97 | 31.08 | 58,012 | +0.17(+0.54%) |
Oct 07, 2016 | 31.49 | 31.62 | 30.77 | 30.91 | 108,722 | -0.45(-1.42%) |
Oct 06, 2016 | 31.31 | 31.42 | 31.09 | 31.36 | 88,419 | -0.11(-0.35%) |
Oct 05, 2016 | 31.29 | 31.57 | 31.00 | 31.47 | 133,772 | +0.39(+1.26%) |
Oct 04, 2016 | 31.16 | 31.39 | 30.78 | 31.08 | 76,865 | -0.12(-0.39%) |
Oct 03, 2016 | 31.04 | 31.29 | 30.93 | 31.20 | 95,904 | +0.03(+0.09%) |
Sep 30, 2016 | 31.02 | 31.23 | 30.73 | 31.17 | 156,468 | +0.35(+1.15%) |
Sep 29, 2016 | 31.24 | 31.24 | 30.72 | 30.82 | 141,885 | -0.47(-1.52%) |
Sep 28, 2016 | 31.27 | 31.42 | 31.05 | 31.29 | 62,201 | +0.11(+0.36%) |
Sep 27, 2016 | 30.89 | 31.22 | 30.83 | 31.18 | 96,075 | +0.22(+0.72%) |
Sep 26, 2016 | 31.34 | 31.52 | 30.93 | 30.96 | 136,646 | -0.42(-1.33%) |
Sep 23, 2016 | 31.91 | 32.01 | 31.33 | 31.37 | 135,544 | -0.47(-1.49%) |
Sep 22, 2016 | 31.39 | 31.95 | 31.36 | 31.85 | 145,271 | +0.73(+2.33%) |
Sep 21, 2016 | 31.25 | 31.41 | 30.88 | 31.12 | 168,920 | +0.07(+0.21%) |
Sep 20, 2016 | 31.12 | 31.38 | 30.96 | 31.06 | 112,717 | +0.23(+0.75%) |
Sep 19, 2016 | 30.82 | 31.08 | 30.67 | 30.83 | 201,017 | +0.23(+0.76%) |
Sep 16, 2016 | 30.56 | 30.89 | 30.41 | 30.59 | 516,536 | +0.08(+0.27%) |
Sep 15, 2016 | 30.23 | 30.65 | 30.19 | 30.51 | 282,531 | +0.35(+1.16%) |
Sep 14, 2016 | 30.23 | 30.38 | 29.67 | 30.16 | 110,249 | -0.12(-0.40%) |
Sep 13, 2016 | 30.37 | 30.52 | 30.12 | 30.28 | 138,434 | -0.33(-1.06%) |
Sep 12, 2016 | 29.85 | 30.63 | 29.85 | 30.61 | 182,564 | +0.63(+2.11%) |
Sep 09, 2016 | 30.30 | 30.46 | 29.96 | 29.97 | 207,394 | -0.60(-1.98%) |
Sep 08, 2016 | 30.83 | 30.83 | 30.51 | 30.58 | 176,767 | -0.30(-0.98%) |
Sep 07, 2016 | 30.85 | 31.03 | 30.63 | 30.88 | 425,496 | +0.03(+0.11%) |
Sep 06, 2016 | 31.08 | 31.08 | 30.53 | 30.85 | 309,899 | -0.06(-0.20%) |
Sep 02, 2016 | 30.90 | 30.91 | 30.91 | 30.91 | 1,177,860 | +0.21(+0.70%) |